8334 (株)群馬銀行の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	421	423	417	423	357,000	423
2011-12-29	418	418	411	417	600,000	417
2011-12-28	419	422	414	415	788,000	415
2011-12-27	414	419	413	417	790,000	417
2011-12-26	416	418	413	414	604,000	414
2011-12-22	414	418	413	415	1,040,000	415
2011-12-21	417	418	413	416	916,000	416
2011-12-20	420	420	412	414	990,000	414
2011-12-19	409	417	409	414	1,021,000	414
2011-12-16	417	418	412	412	522,000	412
2011-12-15	415	418	415	417	554,000	417
2011-12-14	414	417	411	417	1,119,000	417
2011-12-13	416	418	411	418	1,366,000	418
2011-12-12	416	421	416	420	1,108,000	420
2011-12-09	408	413	408	411	1,623,000	411
2011-12-08	413	418	411	413	1,091,000	413
2011-12-07	411	412	408	411	917,000	411
2011-12-06	420	420	409	409	1,020,000	409
2011-12-05	411	418	408	417	774,000	417
2011-12-02	410	416	406	410	1,364,000	410
2011-12-01	435	435	406	409	2,923,000	409
2011-11-30	427	432	423	430	1,007,000	430
2011-11-29	438	438	427	431	1,129,000	431
2011-11-28	440	440	433	433	1,242,000	433
2011-11-25	433	439	430	434	1,527,000	434
2011-11-24	433	440	433	433	1,086,000	433
2011-11-22	439	445	439	440	1,258,000	440
2011-11-21	433	439	429	437	1,204,000	437
2011-11-18	437	439	434	437	1,344,000	437
2011-11-17	435	438	430	437	1,209,000	437
2011-11-16	430	437	429	435	1,326,000	435
2011-11-15	429	435	428	429	961,000	429
2011-11-14	434	437	428	429	1,265,000	429
2011-11-11	430	435	426	431	1,590,000	431
2011-11-10	415	434	415	431	1,798,000	431
2011-11-09	415	425	410	423	670,000	423
2011-11-08	417	423	410	411	526,000	411
2011-11-07	422	425	418	422	789,000	422
2011-11-04	416	426	410	425	1,035,000	425
2011-11-02	406	414	404	409	1,068,000	409
2011-11-01	402	412	401	410	484,000	410
2011-10-31	409	417	405	405	1,006,000	405
2011-10-28	422	424	410	410	887,000	410
2011-10-27	406	419	404	416	538,000	416
2011-10-26	405	410	399	407	464,000	407
2011-10-25	412	414	406	407	658,000	407
2011-10-24	415	417	411	413	306,000	413
2011-10-21	419	419	411	412	357,000	412
2011-10-20	415	418	411	417	636,000	417
2011-10-19	412	416	411	413	587,000	413
2011-10-18	415	415	407	408	536,000	408
2011-10-17	415	418	411	417	407,000	417
2011-10-14	410	413	408	409	536,000	409
2011-10-13	420	421	414	416	406,000	416
2011-10-12	418	421	413	415	518,000	415
2011-10-11	427	430	421	423	955,000	423
2011-10-07	429	436	423	425	453,000	425
2011-10-06	429	437	427	428	530,000	428
2011-10-05	437	437	424	429	1,492,000	429
2011-10-04	435	441	433	438	1,231,000	438
2011-10-03	428	437	423	435	1,100,000	435
2011-09-30	440	440	425	434	2,035,000	434
2011-09-29	436	443	430	440	1,290,000	440
2011-09-28	426	440	423	437	1,071,000	437
2011-09-27	423	431	418	431	1,247,000	431
2011-09-26	407	421	407	415	1,170,000	415
2011-09-22	403	409	400	408	897,000	408
2011-09-21	413	415	408	411	753,000	411
2011-09-20	415	415	408	411	566,000	411
2011-09-16	410	416	410	415	845,000	415
2011-09-15	408	411	406	408	890,000	408
2011-09-14	404	408	402	404	841,000	404
2011-09-13	398	407	395	406	732,000	406
2011-09-12	396	400	394	397	593,000	397
2011-09-09	401	407	400	404	892,000	404
2011-09-08	401	404	401	404	418,000	404
2011-09-07	402	405	400	401	473,000	401
2011-09-06	397	403	396	400	779,000	400
2011-09-05	399	401	397	398	753,000	398
2011-09-02	399	404	394	403	1,112,000	403
2011-09-01	403	407	400	400	884,000	400
2011-08-31	398	401	395	398	875,000	398
2011-08-30	397	401	396	399	764,000	399
2011-08-29	393	398	391	394	906,000	394
2011-08-26	396	397	391	394	750,000	394
2011-08-25	400	404	396	396	1,451,000	396
2011-08-24	395	402	392	397	1,573,000	397
2011-08-23	391	399	390	396	1,699,000	396
2011-08-22	386	389	384	386	926,000	386
2011-08-19	381	387	381	385	1,052,000	385
2011-08-18	394	394	387	389	729,000	389
2011-08-17	388	393	388	393	803,000	393
2011-08-16	391	395	387	389	867,000	389
2011-08-15	397	397	387	392	938,000	392
2011-08-12	399	399	389	391	861,000	391
2011-08-11	388	393	386	391	1,043,000	391
2011-08-10	401	401	391	394	995,000	394
2011-08-09	388	393	381	393	1,312,000	393
2011-08-08	392	397	391	394	892,000	394
2011-08-05	397	404	397	402	779,000	402
2011-08-04	411	415	409	413	666,000	413
2011-08-03	416	418	411	411	624,000	411
2011-08-02	421	426	417	424	1,302,000	424
2011-08-01	413	425	413	421	1,066,000	421
2011-07-29	414	416	410	410	736,000	410
2011-07-28	414	417	412	414	546,000	414
2011-07-27	421	423	414	419	610,000	419
2011-07-26	424	428	421	423	887,000	423
2011-07-25	428	430	425	425	669,000	425
2011-07-22	432	435	431	432	591,000	432
2011-07-21	429	431	425	429	783,000	429
2011-07-20	431	438	427	429	955,000	429
2011-07-19	423	426	421	424	695,000	424
2011-07-15	425	431	424	426	951,000	426
2011-07-14	431	433	426	426	1,160,000	426
2011-07-13	436	442	433	435	649,000	435
2011-07-12	434	438	429	437	900,000	437
2011-07-11	437	442	437	440	576,000	440
2011-07-08	440	444	437	440	706,000	440
2011-07-07	434	441	433	439	1,061,000	439
2011-07-06	437	439	432	438	972,000	438
2011-07-05	432	437	432	435	765,000	435
2011-07-04	430	433	428	430	899,000	430
2011-07-01	425	426	420	424	610,000	424
2011-06-30	422	426	418	424	1,315,000	424
2011-06-29	417	419	414	419	566,000	419
2011-06-28	414	417	410	413	734,000	413
2011-06-27	408	412	405	410	905,000	410
2011-06-24	409	412	407	412	493,000	412
2011-06-23	411	415	406	411	937,000	411
2011-06-22	404	413	404	411	755,000	411
2011-06-21	406	407	402	404	954,000	404
2011-06-20	398	405	398	402	654,000	402
2011-06-17	397	399	393	396	845,000	396
2011-06-16	403	404	396	398	519,000	398
2011-06-15	404	405	401	402	475,000	402
2011-06-14	395	407	395	406	1,045,000	406
2011-06-13	395	396	393	395	646,000	395
2011-06-10	396	404	396	397	1,992,000	397
2011-06-09	400	400	394	395	1,378,000	395
2011-06-08	403	411	403	404	937,000	404
2011-06-07	403	404	400	403	613,000	403
2011-06-06	405	407	400	402	982,000	402
2011-06-03	409	415	405	405	1,006,000	405
2011-06-02	417	417	412	413	870,000	413
2011-06-01	429	429	418	424	1,166,000	424
2011-05-31	414	425	413	425	1,500,000	425
2011-05-30	413	417	411	413	634,000	413
2011-05-27	416	421	414	415	497,000	415
2011-05-26	421	421	416	417	775,000	417
2011-05-25	419	422	419	420	445,000	420
2011-05-24	418	423	417	421	695,000	421
2011-05-23	419	423	417	418	514,000	418
2011-05-20	421	432	421	424	1,315,000	424
2011-05-19	424	426	417	420	1,277,000	420
2011-05-18	422	425	421	422	1,121,000	422
2011-05-17	429	429	418	419	982,000	419
2011-05-16	428	429	425	427	1,091,000	427
2011-05-13	440	441	432	436	1,322,000	436
2011-05-12	438	441	436	436	720,000	436
2011-05-11	443	443	438	438	1,035,000	438
2011-05-10	443	444	436	438	1,115,000	438
2011-05-09	450	452	444	448	737,000	448
2011-05-06	449	454	446	450	1,123,000	450
2011-05-02	445	449	442	449	1,180,000	449
2011-04-28	430	441	428	437	2,111,000	437
2011-04-27	427	431	421	423	1,279,000	423
2011-04-26	426	428	422	424	1,311,000	424
2011-04-25	428	432	425	426	1,281,000	426
2011-04-22	435	438	428	433	1,659,000	433
2011-04-21	445	447	434	439	2,368,000	439
2011-04-20	447	449	445	445	898,000	445
2011-04-19	441	446	439	443	847,000	443
2011-04-18	452	453	445	446	899,000	446
2011-04-15	451	458	451	452	960,000	452
2011-04-14	451	456	449	453	989,000	453
2011-04-13	449	455	448	453	1,166,000	453
2011-04-12	448	450	443	447	1,134,000	447
2011-04-11	455	455	449	449	526,000	449
2011-04-08	447	457	444	454	1,346,000	454
2011-04-07	451	454	446	448	1,215,000	448
2011-04-06	451	454	446	449	1,943,000	449
2011-04-05	440	448	436	445	2,015,000	445
2011-04-04	447	449	438	439	964,000	439
2011-04-01	445	449	441	445	1,380,000	445
2011-03-31	445	446	434	441	2,363,000	441
2011-03-30	448	449	439	449	1,406,000	449
2011-03-29	442	453	439	447	979,000	447
2011-03-28	445	446	437	441	1,055,000	441
2011-03-25	452	454	438	441	896,000	441
2011-03-24	444	455	444	444	1,589,000	444
2011-03-23	454	462	440	446	2,941,000	446
2011-03-22	429	449	428	446	1,903,000	446
2011-03-18	420	432	415	421	1,777,000	421
2011-03-17	413	429	409	419	1,583,000	419
2011-03-16	416	431	412	429	1,875,000	429
2011-03-15	429	441	384	403	2,027,000	403
2011-03-14	447	469	443	443	1,471,000	443
2011-03-11	484	485	474	477	2,007,000	477
2011-03-10	487	488	478	483	1,022,000	483
2011-03-09	487	496	486	491	1,343,000	491
2011-03-08	487	492	485	486	1,007,000	486
2011-03-07	495	497	487	491	1,105,000	491
2011-03-04	504	505	498	499	1,137,000	499
2011-03-03	496	502	494	500	659,000	500
2011-03-02	504	505	495	497	1,205,000	497
2011-03-01	505	514	504	513	695,000	513
2011-02-28	492	508	490	505	1,234,000	505
2011-02-25	486	499	486	498	1,406,000	498
2011-02-24	493	499	488	490	1,781,000	490
2011-02-23	502	509	497	497	2,172,000	497
2011-02-22	518	518	509	512	1,411,000	512
2011-02-21	522	523	516	519	1,256,000	519
2011-02-18	522	532	520	522	2,161,000	522
2011-02-17	511	517	508	516	2,449,000	516
2011-02-16	500	511	499	505	1,985,000	505
2011-02-15	504	509	503	505	934,000	505
2011-02-14	501	510	500	509	1,062,000	509
2011-02-10	501	504	496	501	1,553,000	501
2011-02-09	500	507	500	506	1,098,000	506
2011-02-08	498	500	495	497	662,000	497
2011-02-07	498	499	491	494	1,057,000	494
2011-02-04	492	498	490	490	948,000	490
2011-02-03	489	494	486	487	670,000	487
2011-02-02	477	497	476	491	2,363,000	491
2011-02-01	472	474	465	468	1,018,000	468
2011-01-31	465	476	465	472	1,080,000	472
2011-01-28	475	480	470	473	1,193,000	473
2011-01-27	474	482	474	480	1,289,000	480
2011-01-26	480	482	475	475	761,000	475
2011-01-25	473	484	471	484	856,000	484
2011-01-24	475	475	466	475	809,000	475
2011-01-21	480	481	471	473	1,176,000	473
2011-01-20	483	483	478	481	1,330,000	481
2011-01-19	481	486	478	483	998,000	483
2011-01-18	480	486	477	478	1,355,000	478
2011-01-17	482	483	476	479	1,074,000	479
2011-01-14	475	480	473	476	1,537,000	476
2011-01-13	475	476	468	471	1,469,000	471
2011-01-12	468	471	465	468	1,073,000	468
2011-01-11	462	464	459	462	841,000	462
2011-01-07	463	468	461	461	1,310,000	461
2011-01-06	455	462	453	461	1,162,000	461
2011-01-05	455	455	448	450	1,036,000	450
2011-01-04	454	456	451	454	532,000	454

分割・併合履歴： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1983-07-27]1株→1.18株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8334 (株)群馬銀行 の時系列データ [2011年度]

8334 (株)群馬銀行の時系列データ [2011年度]